Tokyo - Delayed Quote JPY
Sakata INX Corporation (4633.T)
1,877.00
+8.00
+(0.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1,872.00 | 1,890.00 | 1,869.00 | 1,877.00 | 1,877.00 | 141,500 |
| May 22, 2025 | 1,854.00 | 1,873.00 | 1,851.00 | 1,869.00 | 1,869.00 | 145,000 |
| May 21, 2025 | 1,874.00 | 1,882.00 | 1,857.00 | 1,863.00 | 1,863.00 | 163,300 |
| May 20, 2025 | 1,895.00 | 1,897.00 | 1,872.00 | 1,874.00 | 1,874.00 | 156,700 |
| May 19, 2025 | 1,865.00 | 1,897.00 | 1,857.00 | 1,897.00 | 1,897.00 | 175,600 |
| May 16, 2025 | 1,862.00 | 1,875.00 | 1,847.00 | 1,874.00 | 1,874.00 | 151,400 |
| May 15, 2025 | 1,851.00 | 1,865.00 | 1,845.00 | 1,855.00 | 1,855.00 | 190,800 |
| May 14, 2025 | 1,852.00 | 1,861.00 | 1,828.00 | 1,854.00 | 1,854.00 | 199,500 |
| May 13, 2025 | 1,880.00 | 1,888.00 | 1,861.00 | 1,861.00 | 1,861.00 | 162,800 |
| May 12, 2025 | 1,850.00 | 1,858.00 | 1,825.00 | 1,847.00 | 1,847.00 | 226,400 |
| May 9, 2025 | 1,811.00 | 1,843.00 | 1,806.00 | 1,833.00 | 1,833.00 | 255,800 |
| May 8, 2025 | 1,841.00 | 1,844.00 | 1,817.00 | 1,834.00 | 1,834.00 | 231,500 |
| May 7, 2025 | 1,823.00 | 1,843.00 | 1,817.00 | 1,840.00 | 1,840.00 | 217,600 |
| May 2, 2025 | 1,830.00 | 1,836.00 | 1,810.00 | 1,821.00 | 1,821.00 | 149,800 |
| May 1, 2025 | 1,845.00 | 1,845.00 | 1,819.00 | 1,832.00 | 1,832.00 | 134,300 |
| Apr 30, 2025 | 1,845.00 | 1,854.00 | 1,836.00 | 1,850.00 | 1,850.00 | 159,500 |
| Apr 28, 2025 | 1,848.00 | 1,849.00 | 1,829.00 | 1,840.00 | 1,840.00 | 221,000 |
| Apr 25, 2025 | 1,830.00 | 1,834.00 | 1,810.00 | 1,828.00 | 1,828.00 | 160,500 |
| Apr 24, 2025 | 1,802.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 232,100 |
| Apr 23, 2025 | 1,781.00 | 1,794.00 | 1,775.00 | 1,785.00 | 1,785.00 | 218,900 |
| Apr 22, 2025 | 1,734.00 | 1,766.00 | 1,730.00 | 1,750.00 | 1,750.00 | 225,300 |
| Apr 21, 2025 | 1,744.00 | 1,756.00 | 1,712.00 | 1,726.00 | 1,726.00 | 205,500 |
| Apr 18, 2025 | 1,730.00 | 1,743.00 | 1,717.00 | 1,739.00 | 1,739.00 | 242,000 |
| Apr 17, 2025 | 1,707.00 | 1,723.00 | 1,703.00 | 1,712.00 | 1,712.00 | 149,400 |
| Apr 16, 2025 | 1,716.00 | 1,724.00 | 1,691.00 | 1,702.00 | 1,702.00 | 156,800 |
| Apr 15, 2025 | 1,718.00 | 1,729.00 | 1,712.00 | 1,716.00 | 1,716.00 | 135,700 |
| Apr 14, 2025 | 1,693.00 | 1,712.00 | 1,686.00 | 1,697.00 | 1,697.00 | 232,100 |
| Apr 11, 2025 | 1,634.00 | 1,678.00 | 1,605.00 | 1,674.00 | 1,674.00 | 235,400 |
| Apr 10, 2025 | 1,748.00 | 1,748.00 | 1,710.00 | 1,719.00 | 1,719.00 | 374,100 |
| Apr 9, 2025 | 1,621.00 | 1,634.00 | 1,567.00 | 1,588.00 | 1,588.00 | 349,100 |
| Apr 8, 2025 | 1,625.00 | 1,668.00 | 1,625.00 | 1,661.00 | 1,661.00 | 296,800 |
| Apr 7, 2025 | 1,540.00 | 1,609.00 | 1,519.00 | 1,566.00 | 1,566.00 | 450,400 |
| Apr 4, 2025 | 1,780.00 | 1,786.00 | 1,656.00 | 1,694.00 | 1,694.00 | 829,600 |
| Apr 3, 2025 | 1,800.00 | 1,833.00 | 1,794.00 | 1,819.00 | 1,819.00 | 400,400 |
| Apr 2, 2025 | 1,900.00 | 1,917.00 | 1,870.00 | 1,874.00 | 1,874.00 | 272,300 |
| Apr 1, 2025 | 1,930.00 | 1,938.00 | 1,900.00 | 1,905.00 | 1,905.00 | 188,500 |
| Mar 31, 2025 | 1,930.00 | 1,932.00 | 1,895.00 | 1,918.00 | 1,918.00 | 292,600 |
| Mar 28, 2025 | 1,980.00 | 1,994.00 | 1,958.00 | 1,969.00 | 1,969.00 | 162,400 |
| Mar 27, 2025 | 1,956.00 | 1,982.00 | 1,945.00 | 1,980.00 | 1,980.00 | 244,400 |
| Mar 26, 2025 | 1,972.00 | 1,988.00 | 1,966.00 | 1,985.00 | 1,985.00 | 230,800 |
| Mar 25, 2025 | 1,983.00 | 1,985.00 | 1,950.00 | 1,970.00 | 1,970.00 | 152,600 |
| Mar 24, 2025 | 1,990.00 | 2,006.00 | 1,961.00 | 1,972.00 | 1,972.00 | 242,700 |
| Mar 21, 2025 | 1,979.00 | 2,021.00 | 1,972.00 | 2,002.00 | 2,002.00 | 350,900 |
| Mar 19, 2025 | 1,955.00 | 1,967.00 | 1,952.00 | 1,955.00 | 1,955.00 | 143,300 |
| Mar 18, 2025 | 1,928.00 | 1,953.00 | 1,925.00 | 1,947.00 | 1,947.00 | 175,200 |
| Mar 17, 2025 | 1,916.00 | 1,925.00 | 1,905.00 | 1,917.00 | 1,917.00 | 192,700 |
| Mar 14, 2025 | 1,874.00 | 1,899.00 | 1,873.00 | 1,897.00 | 1,897.00 | 254,900 |
| Mar 13, 2025 | 1,876.00 | 1,895.00 | 1,871.00 | 1,883.00 | 1,883.00 | 180,800 |
| Mar 12, 2025 | 1,849.00 | 1,870.00 | 1,845.00 | 1,862.00 | 1,862.00 | 280,000 |
| Mar 11, 2025 | 1,834.00 | 1,845.00 | 1,818.00 | 1,845.00 | 1,845.00 | 312,900 |
| Mar 10, 2025 | 1,948.00 | 1,948.00 | 1,867.00 | 1,874.00 | 1,874.00 | 266,800 |
| Mar 7, 2025 | 1,937.00 | 1,965.00 | 1,920.00 | 1,957.00 | 1,957.00 | 314,000 |
| Mar 6, 2025 | 1,922.00 | 1,954.00 | 1,920.00 | 1,944.00 | 1,944.00 | 377,000 |
| Mar 5, 2025 | 1,880.00 | 1,888.00 | 1,860.00 | 1,888.00 | 1,888.00 | 225,900 |
| Mar 4, 2025 | 1,886.00 | 1,899.00 | 1,861.00 | 1,869.00 | 1,869.00 | 260,900 |
| Mar 3, 2025 | 1,855.00 | 1,877.00 | 1,840.00 | 1,873.00 | 1,873.00 | 271,900 |
| Feb 28, 2025 | 1,811.00 | 1,832.00 | 1,787.00 | 1,822.00 | 1,822.00 | 382,100 |
| Feb 27, 2025 | 1,797.00 | 1,814.00 | 1,783.00 | 1,812.00 | 1,812.00 | 247,900 |
| Feb 26, 2025 | 1,790.00 | 1,801.00 | 1,779.00 | 1,800.00 | 1,800.00 | 155,300 |
| Feb 25, 2025 | 1,766.00 | 1,800.00 | 1,761.00 | 1,800.00 | 1,800.00 | 283,400 |
| Feb 21, 2025 | 1,773.00 | 1,786.00 | 1,756.00 | 1,767.00 | 1,767.00 | 375,300 |
| Feb 20, 2025 | 1,796.00 | 1,804.00 | 1,770.00 | 1,783.00 | 1,783.00 | 283,500 |
| Feb 19, 2025 | 1,814.00 | 1,837.00 | 1,795.00 | 1,795.00 | 1,795.00 | 284,600 |
| Feb 18, 2025 | 1,848.00 | 1,848.00 | 1,798.00 | 1,825.00 | 1,825.00 | 310,300 |
| Feb 17, 2025 | 1,950.00 | 1,969.00 | 1,806.00 | 1,863.00 | 1,863.00 | 674,800 |
| Feb 14, 2025 | 1,794.00 | 1,794.00 | 1,737.00 | 1,750.00 | 1,750.00 | 201,500 |
| Feb 13, 2025 | 1,786.00 | 1,795.00 | 1,771.00 | 1,794.00 | 1,794.00 | 128,400 |
| Feb 12, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,781.00 | 1,781.00 | 126,800 |
| Feb 10, 2025 | 1,765.00 | 1,769.00 | 1,743.00 | 1,760.00 | 1,760.00 | 123,700 |
| Feb 7, 2025 | 1,740.00 | 1,770.00 | 1,732.00 | 1,758.00 | 1,758.00 | 121,200 |
| Feb 6, 2025 | 1,730.00 | 1,755.00 | 1,730.00 | 1,747.00 | 1,747.00 | 176,600 |
| Feb 5, 2025 | 1,735.00 | 1,744.00 | 1,710.00 | 1,730.00 | 1,730.00 | 221,900 |
| Feb 4, 2025 | 1,754.00 | 1,778.00 | 1,739.00 | 1,740.00 | 1,740.00 | 254,100 |
| Feb 3, 2025 | 1,700.00 | 1,735.00 | 1,696.00 | 1,728.00 | 1,728.00 | 273,300 |
| Jan 31, 2025 | 1,713.00 | 1,719.00 | 1,697.00 | 1,711.00 | 1,711.00 | 137,100 |
| Jan 30, 2025 | 1,687.00 | 1,713.00 | 1,681.00 | 1,713.00 | 1,713.00 | 109,000 |
| Jan 29, 2025 | 1,692.00 | 1,703.00 | 1,684.00 | 1,694.00 | 1,694.00 | 91,700 |
| Jan 28, 2025 | 1,684.00 | 1,698.00 | 1,680.00 | 1,683.00 | 1,683.00 | 73,600 |
| Jan 27, 2025 | 1,699.00 | 1,710.00 | 1,688.00 | 1,698.00 | 1,698.00 | 94,300 |
| Jan 24, 2025 | 1,692.00 | 1,704.00 | 1,682.00 | 1,682.00 | 1,682.00 | 96,000 |
| Jan 23, 2025 | 1,678.00 | 1,684.00 | 1,667.00 | 1,677.00 | 1,677.00 | 126,400 |
| Jan 22, 2025 | 1,690.00 | 1,698.00 | 1,679.00 | 1,688.00 | 1,688.00 | 54,200 |
| Jan 21, 2025 | 1,668.00 | 1,678.00 | 1,668.00 | 1,678.00 | 1,678.00 | 57,100 |
| Jan 20, 2025 | 1,650.00 | 1,688.00 | 1,637.00 | 1,667.00 | 1,667.00 | 90,700 |
| Jan 17, 2025 | 1,645.00 | 1,663.00 | 1,622.00 | 1,653.00 | 1,653.00 | 112,800 |
| Jan 16, 2025 | 1,650.00 | 1,662.00 | 1,614.00 | 1,655.00 | 1,655.00 | 167,100 |
| Jan 15, 2025 | 1,656.00 | 1,662.00 | 1,628.00 | 1,647.00 | 1,647.00 | 146,500 |
| Jan 14, 2025 | 1,661.00 | 1,677.00 | 1,655.00 | 1,661.00 | 1,661.00 | 175,200 |
| Jan 10, 2025 | 1,659.00 | 1,675.00 | 1,630.00 | 1,646.00 | 1,646.00 | 154,300 |
| Jan 9, 2025 | 1,665.00 | 1,689.00 | 1,656.00 | 1,679.00 | 1,679.00 | 159,000 |
| Jan 8, 2025 | 1,695.00 | 1,712.00 | 1,670.00 | 1,676.00 | 1,676.00 | 238,200 |
| Jan 7, 2025 | 1,707.00 | 1,714.00 | 1,692.00 | 1,704.00 | 1,704.00 | 243,000 |
| Jan 6, 2025 | 1,745.00 | 1,746.00 | 1,685.00 | 1,686.00 | 1,686.00 | 232,200 |
| Dec 30, 2024 | 1,714.00 | 1,753.00 | 1,713.00 | 1,744.00 | 1,744.00 | 168,600 |
| Dec 27, 2024 | 1,681.00 | 1,706.00 | 1,673.00 | 1,698.00 | 1,698.00 | 251,300 |
| Dec 26, 2024 | 1,681.00 | 1,709.00 | 1,673.00 | 1,702.00 | 1,702.00 | 686,100 |
| Dec 25, 2024 | 1,679.00 | 1,681.00 | 1,665.00 | 1,679.00 | 1,679.00 | 227,900 |
| Dec 24, 2024 | 1,693.00 | 1,694.00 | 1,669.00 | 1,677.00 | 1,677.00 | 180,100 |
| Dec 23, 2024 | 1,668.00 | 1,687.00 | 1,662.00 | 1,680.00 | 1,680.00 | 250,900 |
| Dec 20, 2024 | 1,670.00 | 1,684.00 | 1,647.00 | 1,670.00 | 1,670.00 | 422,300 |
| Dec 19, 2024 | 1,622.00 | 1,679.00 | 1,616.00 | 1,670.00 | 1,670.00 | 216,200 |
| Dec 18, 2024 | 1,635.00 | 1,647.00 | 1,623.00 | 1,641.00 | 1,641.00 | 90,300 |
| Dec 17, 2024 | 1,643.00 | 1,652.00 | 1,628.00 | 1,628.00 | 1,628.00 | 101,500 |
| Dec 16, 2024 | 1,642.00 | 1,650.00 | 1,636.00 | 1,636.00 | 1,636.00 | 101,500 |
| Dec 13, 2024 | 1,645.00 | 1,667.00 | 1,639.00 | 1,649.00 | 1,649.00 | 156,300 |
| Dec 12, 2024 | 1,678.00 | 1,680.00 | 1,656.00 | 1,665.00 | 1,665.00 | 160,800 |
| Dec 11, 2024 | 1,668.00 | 1,676.00 | 1,646.00 | 1,657.00 | 1,657.00 | 139,700 |
| Dec 10, 2024 | 1,672.00 | 1,695.00 | 1,650.00 | 1,667.00 | 1,667.00 | 244,300 |
| Dec 9, 2024 | 1,636.00 | 1,643.00 | 1,613.00 | 1,642.00 | 1,642.00 | 192,000 |
| Dec 6, 2024 | 1,616.00 | 1,621.00 | 1,591.00 | 1,604.00 | 1,604.00 | 158,600 |
| Dec 5, 2024 | 1,620.00 | 1,635.00 | 1,614.00 | 1,629.00 | 1,629.00 | 164,500 |
| Dec 4, 2024 | 1,591.00 | 1,625.00 | 1,584.00 | 1,614.00 | 1,614.00 | 273,700 |
| Dec 3, 2024 | 1,548.00 | 1,612.00 | 1,538.00 | 1,591.00 | 1,591.00 | 267,000 |
| Dec 2, 2024 | 1,530.00 | 1,538.00 | 1,523.00 | 1,528.00 | 1,528.00 | 75,600 |
| Nov 29, 2024 | 1,539.00 | 1,547.00 | 1,522.00 | 1,524.00 | 1,524.00 | 122,900 |
| Nov 28, 2024 | 1,528.00 | 1,549.00 | 1,528.00 | 1,543.00 | 1,543.00 | 68,100 |
| Nov 27, 2024 | 1,550.00 | 1,550.00 | 1,508.00 | 1,536.00 | 1,536.00 | 157,800 |
| Nov 26, 2024 | 1,560.00 | 1,565.00 | 1,534.00 | 1,560.00 | 1,560.00 | 116,400 |
| Nov 25, 2024 | 1,560.00 | 1,575.00 | 1,556.00 | 1,563.00 | 1,563.00 | 194,900 |
| Nov 22, 2024 | 1,550.00 | 1,564.00 | 1,542.00 | 1,546.00 | 1,546.00 | 146,900 |
| Nov 21, 2024 | 1,525.00 | 1,542.00 | 1,525.00 | 1,528.00 | 1,528.00 | 66,500 |
| Nov 20, 2024 | 1,535.00 | 1,541.00 | 1,517.00 | 1,525.00 | 1,525.00 | 95,800 |
| Nov 19, 2024 | 1,535.00 | 1,544.00 | 1,520.00 | 1,534.00 | 1,534.00 | 111,700 |
| Nov 18, 2024 | 1,503.00 | 1,529.00 | 1,500.00 | 1,529.00 | 1,529.00 | 83,000 |
| Nov 15, 2024 | 1,515.00 | 1,535.00 | 1,511.00 | 1,517.00 | 1,517.00 | 104,500 |
| Nov 14, 2024 | 1,504.00 | 1,511.00 | 1,492.00 | 1,504.00 | 1,504.00 | 186,800 |
| Nov 13, 2024 | 1,505.00 | 1,510.00 | 1,495.00 | 1,503.00 | 1,503.00 | 123,700 |
| Nov 12, 2024 | 1,530.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,500.00 | 141,100 |
| Nov 11, 2024 | 1,578.00 | 1,578.00 | 1,488.00 | 1,509.00 | 1,509.00 | 308,100 |
| Nov 8, 2024 | 1,592.00 | 1,597.00 | 1,561.00 | 1,597.00 | 1,597.00 | 76,900 |
| Nov 7, 2024 | 1,557.00 | 1,588.00 | 1,557.00 | 1,578.00 | 1,578.00 | 101,900 |
| Nov 6, 2024 | 1,537.00 | 1,561.00 | 1,535.00 | 1,553.00 | 1,553.00 | 88,000 |
| Nov 5, 2024 | 1,535.00 | 1,542.00 | 1,527.00 | 1,534.00 | 1,534.00 | 69,700 |
| Nov 1, 2024 | 1,535.00 | 1,543.00 | 1,517.00 | 1,524.00 | 1,524.00 | 82,500 |
| Oct 31, 2024 | 1,545.00 | 1,562.00 | 1,535.00 | 1,553.00 | 1,553.00 | 89,400 |
| Oct 30, 2024 | 1,520.00 | 1,544.00 | 1,516.00 | 1,531.00 | 1,531.00 | 207,000 |
| Oct 29, 2024 | 1,529.00 | 1,537.00 | 1,522.00 | 1,522.00 | 1,522.00 | 78,800 |
| Oct 28, 2024 | 1,510.00 | 1,538.00 | 1,501.00 | 1,530.00 | 1,530.00 | 89,500 |
| Oct 25, 2024 | 1,528.00 | 1,533.00 | 1,498.00 | 1,514.00 | 1,514.00 | 96,900 |
| Oct 24, 2024 | 1,515.00 | 1,530.00 | 1,502.00 | 1,529.00 | 1,529.00 | 165,400 |
| Oct 23, 2024 | 1,554.00 | 1,558.00 | 1,534.00 | 1,537.00 | 1,537.00 | 60,200 |
| Oct 22, 2024 | 1,570.00 | 1,570.00 | 1,544.00 | 1,550.00 | 1,550.00 | 91,400 |
| Oct 21, 2024 | 1,584.00 | 1,592.00 | 1,568.00 | 1,573.00 | 1,573.00 | 61,900 |
| Oct 18, 2024 | 1,607.00 | 1,607.00 | 1,574.00 | 1,579.00 | 1,579.00 | 49,400 |
| Oct 17, 2024 | 1,573.00 | 1,604.00 | 1,566.00 | 1,594.00 | 1,594.00 | 87,400 |
| Oct 16, 2024 | 1,588.00 | 1,590.00 | 1,561.00 | 1,567.00 | 1,567.00 | 158,100 |
| Oct 15, 2024 | 1,608.00 | 1,618.00 | 1,586.00 | 1,614.00 | 1,614.00 | 148,000 |
| Oct 11, 2024 | 1,605.00 | 1,616.00 | 1,597.00 | 1,597.00 | 1,597.00 | 110,300 |
| Oct 10, 2024 | 1,627.00 | 1,627.00 | 1,593.00 | 1,605.00 | 1,605.00 | 119,600 |
| Oct 9, 2024 | 1,624.00 | 1,635.00 | 1,605.00 | 1,616.00 | 1,616.00 | 123,200 |
| Oct 8, 2024 | 1,628.00 | 1,630.00 | 1,613.00 | 1,617.00 | 1,617.00 | 144,900 |
| Oct 7, 2024 | 1,678.00 | 1,678.00 | 1,643.00 | 1,658.00 | 1,658.00 | 199,900 |
| Oct 4, 2024 | 1,635.00 | 1,652.00 | 1,635.00 | 1,646.00 | 1,646.00 | 41,800 |
| Oct 3, 2024 | 1,682.00 | 1,682.00 | 1,632.00 | 1,632.00 | 1,632.00 | 67,500 |
| Oct 2, 2024 | 1,623.00 | 1,654.00 | 1,620.00 | 1,626.00 | 1,626.00 | 88,600 |
| Oct 1, 2024 | 1,624.00 | 1,640.00 | 1,619.00 | 1,639.00 | 1,639.00 | 52,200 |
| Sep 30, 2024 | 1,623.00 | 1,628.00 | 1,602.00 | 1,611.00 | 1,611.00 | 117,500 |
| Sep 27, 2024 | 1,674.00 | 1,691.00 | 1,665.00 | 1,691.00 | 1,691.00 | 99,700 |
| Sep 26, 2024 | 1,656.00 | 1,663.00 | 1,640.00 | 1,663.00 | 1,663.00 | 219,400 |
| Sep 25, 2024 | 1,624.00 | 1,643.00 | 1,618.00 | 1,640.00 | 1,640.00 | 106,400 |
| Sep 24, 2024 | 1,634.00 | 1,635.00 | 1,614.00 | 1,626.00 | 1,626.00 | 98,900 |
| Sep 20, 2024 | 1,624.00 | 1,630.00 | 1,608.00 | 1,618.00 | 1,618.00 | 188,400 |
| Sep 19, 2024 | 1,589.00 | 1,611.00 | 1,579.00 | 1,599.00 | 1,599.00 | 110,500 |
| Sep 18, 2024 | 1,564.00 | 1,575.00 | 1,549.00 | 1,571.00 | 1,571.00 | 110,200 |
| Sep 17, 2024 | 1,545.00 | 1,552.00 | 1,524.00 | 1,552.00 | 1,552.00 | 116,000 |
| Sep 13, 2024 | 1,572.00 | 1,572.00 | 1,539.00 | 1,545.00 | 1,545.00 | 120,800 |
| Sep 12, 2024 | 1,582.00 | 1,600.00 | 1,567.00 | 1,582.00 | 1,582.00 | 108,400 |
| Sep 11, 2024 | 1,546.00 | 1,568.00 | 1,524.00 | 1,541.00 | 1,541.00 | 111,100 |
| Sep 10, 2024 | 1,563.00 | 1,574.00 | 1,556.00 | 1,557.00 | 1,557.00 | 96,800 |
| Sep 9, 2024 | 1,487.00 | 1,558.00 | 1,483.00 | 1,548.00 | 1,548.00 | 129,600 |
| Sep 6, 2024 | 1,578.00 | 1,580.00 | 1,524.00 | 1,546.00 | 1,546.00 | 133,000 |
| Sep 5, 2024 | 1,568.00 | 1,610.00 | 1,558.00 | 1,577.00 | 1,577.00 | 166,700 |
| Sep 4, 2024 | 1,627.00 | 1,631.00 | 1,583.00 | 1,591.00 | 1,591.00 | 127,200 |
| Sep 3, 2024 | 1,678.00 | 1,689.00 | 1,673.00 | 1,688.00 | 1,688.00 | 45,700 |
| Sep 2, 2024 | 1,704.00 | 1,704.00 | 1,647.00 | 1,662.00 | 1,662.00 | 90,500 |
| Aug 30, 2024 | 1,654.00 | 1,700.00 | 1,648.00 | 1,688.00 | 1,688.00 | 140,100 |
| Aug 29, 2024 | 1,627.00 | 1,651.00 | 1,627.00 | 1,650.00 | 1,650.00 | 87,300 |
| Aug 28, 2024 | 1,606.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 34,700 |
| Aug 27, 2024 | 1,594.00 | 1,631.00 | 1,594.00 | 1,631.00 | 1,631.00 | 54,500 |
| Aug 26, 2024 | 1,597.00 | 1,626.00 | 1,597.00 | 1,605.00 | 1,605.00 | 78,800 |
| Aug 23, 2024 | 1,610.00 | 1,612.00 | 1,588.00 | 1,595.00 | 1,595.00 | 90,800 |
| Aug 22, 2024 | 1,619.00 | 1,621.00 | 1,586.00 | 1,598.00 | 1,598.00 | 116,700 |
| Aug 21, 2024 | 1,599.00 | 1,617.00 | 1,596.00 | 1,603.00 | 1,603.00 | 60,600 |
| Aug 20, 2024 | 1,620.00 | 1,642.00 | 1,606.00 | 1,624.00 | 1,624.00 | 79,900 |
| Aug 19, 2024 | 1,626.00 | 1,651.00 | 1,599.00 | 1,610.00 | 1,610.00 | 103,700 |
| Aug 16, 2024 | 1,606.00 | 1,635.00 | 1,595.00 | 1,635.00 | 1,635.00 | 120,300 |
| Aug 15, 2024 | 1,574.00 | 1,600.00 | 1,559.00 | 1,566.00 | 1,566.00 | 161,900 |
| Aug 14, 2024 | 1,551.00 | 1,580.00 | 1,514.00 | 1,580.00 | 1,580.00 | 148,600 |
| Aug 13, 2024 | 1,429.00 | 1,557.00 | 1,429.00 | 1,556.00 | 1,556.00 | 257,000 |
| Aug 9, 2024 | 1,461.00 | 1,496.00 | 1,423.00 | 1,452.00 | 1,452.00 | 355,900 |
| Aug 8, 2024 | 1,435.00 | 1,473.00 | 1,401.00 | 1,431.00 | 1,431.00 | 223,900 |
| Aug 7, 2024 | 1,445.00 | 1,528.00 | 1,434.00 | 1,465.00 | 1,465.00 | 357,000 |
| Aug 6, 2024 | 1,419.00 | 1,542.00 | 1,419.00 | 1,510.00 | 1,510.00 | 224,100 |
| Aug 5, 2024 | 1,446.00 | 1,459.00 | 1,314.00 | 1,329.00 | 1,329.00 | 254,400 |
| Aug 2, 2024 | 1,631.00 | 1,637.00 | 1,566.00 | 1,573.00 | 1,573.00 | 219,000 |
| Aug 1, 2024 | 1,755.00 | 1,762.00 | 1,692.00 | 1,711.00 | 1,711.00 | 149,500 |
| Jul 31, 2024 | 1,721.00 | 1,783.00 | 1,721.00 | 1,781.00 | 1,781.00 | 118,600 |
| Jul 30, 2024 | 1,768.00 | 1,770.00 | 1,738.00 | 1,743.00 | 1,743.00 | 115,000 |
| Jul 29, 2024 | 1,732.00 | 1,764.00 | 1,727.00 | 1,749.00 | 1,749.00 | 124,400 |
| Jul 26, 2024 | 1,710.00 | 1,733.00 | 1,701.00 | 1,716.00 | 1,716.00 | 146,400 |
| Jul 25, 2024 | 1,708.00 | 1,728.00 | 1,700.00 | 1,715.00 | 1,715.00 | 162,000 |
| Jul 24, 2024 | 1,783.00 | 1,800.00 | 1,735.00 | 1,743.00 | 1,743.00 | 189,700 |
| Jul 23, 2024 | 1,798.00 | 1,814.00 | 1,787.00 | 1,787.00 | 1,787.00 | 88,500 |
| Jul 22, 2024 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | 58,000 |
| Jul 19, 2024 | 1,787.00 | 1,804.00 | 1,775.00 | 1,789.00 | 1,789.00 | 81,900 |
| Jul 18, 2024 | 1,819.00 | 1,824.00 | 1,783.00 | 1,783.00 | 1,783.00 | 107,900 |
| Jul 17, 2024 | 1,852.00 | 1,879.00 | 1,843.00 | 1,849.00 | 1,849.00 | 100,700 |
| Jul 16, 2024 | 1,836.00 | 1,858.00 | 1,826.00 | 1,846.00 | 1,846.00 | 143,000 |
| Jul 12, 2024 | 1,790.00 | 1,824.00 | 1,785.00 | 1,817.00 | 1,817.00 | 157,300 |
| Jul 11, 2024 | 1,783.00 | 1,821.00 | 1,772.00 | 1,819.00 | 1,819.00 | 150,900 |
| Jul 10, 2024 | 1,780.00 | 1,780.00 | 1,750.00 | 1,767.00 | 1,767.00 | 137,500 |
| Jul 9, 2024 | 1,750.00 | 1,773.00 | 1,747.00 | 1,762.00 | 1,762.00 | 110,000 |
| Jul 8, 2024 | 1,780.00 | 1,783.00 | 1,741.00 | 1,750.00 | 1,750.00 | 177,100 |
| Jul 5, 2024 | 1,793.00 | 1,798.00 | 1,764.00 | 1,770.00 | 1,770.00 | 118,300 |
| Jul 4, 2024 | 1,808.00 | 1,819.00 | 1,781.00 | 1,793.00 | 1,793.00 | 89,700 |
| Jul 3, 2024 | 1,802.00 | 1,811.00 | 1,788.00 | 1,801.00 | 1,801.00 | 92,000 |
| Jul 2, 2024 | 1,826.00 | 1,838.00 | 1,797.00 | 1,810.00 | 1,810.00 | 127,800 |
| Jul 1, 2024 | 1,825.00 | 1,848.00 | 1,799.00 | 1,820.00 | 1,820.00 | 124,500 |
| Jun 28, 2024 | 1,781.00 | 1,809.00 | 1,775.00 | 1,804.00 | 1,804.00 | 148,900 |
| Jun 27, 2024 | 25 Dividend | |||||
| Jun 27, 2024 | 1,792.00 | 1,812.00 | 1,772.00 | 1,783.00 | 1,783.00 | 173,800 |
| Jun 26, 2024 | 1,820.00 | 1,830.00 | 1,805.00 | 1,812.00 | 1,787.00 | 239,500 |
| Jun 25, 2024 | 1,818.00 | 1,841.00 | 1,806.00 | 1,832.00 | 1,806.72 | 173,900 |
| Jun 24, 2024 | 1,833.00 | 1,848.00 | 1,790.00 | 1,819.00 | 1,793.90 | 204,900 |
| Jun 21, 2024 | 1,795.00 | 1,795.00 | 1,749.00 | 1,761.00 | 1,736.70 | 407,300 |
| Jun 20, 2024 | 1,786.00 | 1,800.00 | 1,771.00 | 1,785.00 | 1,760.37 | 183,200 |
| Jun 19, 2024 | 1,809.00 | 1,819.00 | 1,790.00 | 1,797.00 | 1,772.21 | 129,600 |
| Jun 18, 2024 | 1,835.00 | 1,838.00 | 1,804.00 | 1,814.00 | 1,788.97 | 113,800 |
| Jun 17, 2024 | 1,860.00 | 1,860.00 | 1,807.00 | 1,828.00 | 1,802.78 | 192,500 |
| Jun 14, 2024 | 1,804.00 | 1,852.00 | 1,802.00 | 1,850.00 | 1,824.48 | 210,500 |
| Jun 13, 2024 | 1,846.00 | 1,846.00 | 1,800.00 | 1,837.00 | 1,811.66 | 149,700 |
| Jun 12, 2024 | 1,830.00 | 1,843.00 | 1,818.00 | 1,822.00 | 1,796.86 | 135,200 |
| Jun 11, 2024 | 1,845.00 | 1,855.00 | 1,809.00 | 1,812.00 | 1,787.00 | 115,600 |
| Jun 10, 2024 | 1,788.00 | 1,828.00 | 1,788.00 | 1,821.00 | 1,795.88 | 110,700 |
| Jun 7, 2024 | 1,787.00 | 1,809.00 | 1,786.00 | 1,793.00 | 1,768.26 | 65,100 |
| Jun 6, 2024 | 1,795.00 | 1,824.00 | 1,780.00 | 1,794.00 | 1,769.25 | 125,400 |
| Jun 5, 2024 | 1,810.00 | 1,816.00 | 1,769.00 | 1,769.00 | 1,744.59 | 126,100 |
| Jun 4, 2024 | 1,860.00 | 1,866.00 | 1,825.00 | 1,838.00 | 1,812.64 | 162,800 |
| Jun 3, 2024 | 1,910.00 | 1,917.00 | 1,867.00 | 1,888.00 | 1,861.95 | 159,800 |
| May 31, 2024 | 1,860.00 | 1,913.00 | 1,860.00 | 1,908.00 | 1,881.68 | 271,400 |
| May 30, 2024 | 1,809.00 | 1,855.00 | 1,802.00 | 1,845.00 | 1,819.54 | 177,500 |
| May 29, 2024 | 1,790.00 | 1,830.00 | 1,788.00 | 1,817.00 | 1,791.93 | 211,900 |
| May 28, 2024 | 1,800.00 | 1,817.00 | 1,785.00 | 1,791.00 | 1,766.29 | 186,000 |
| May 27, 2024 | 1,764.00 | 1,780.00 | 1,736.00 | 1,766.00 | 1,741.63 | 198,900 |
| May 24, 2024 | 1,729.00 | 1,775.00 | 1,700.00 | 1,757.00 | 1,732.76 | 249,200 |
| May 23, 2024 | 1,717.00 | 1,717.00 | 1,681.00 | 1,700.00 | 1,676.55 | 122,600 |
Related Tickers
688356.SS Jenkem Technology Co., Ltd.
64.65
-3.51%
4109.T Stella Chemifa Corporation
3,680.00
-1.87%
7970.T Shin-Etsu Polymer Co.,Ltd.
1,608.00
+1.07%
002064.SZ Huafon Chemical Co.,Ltd
7.03
+0.29%
7966.T LINTEC Corporation
2,793.00
+1.23%
8098.T Inabata & Co.,Ltd.
3,140.00
+0.64%
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.80
-1.06%
4369.T Tri Chemical Laboratories Inc.
2,781.00
+0.65%
4401.T Adeka Corporation
2,554.00
-1.77%
603041.SS Jiangsu Maysta Chemical Co., Ltd.
11.72
+4.46%